Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foraco International Marseille (TSX: FAR )

2.670 -0.040 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.530 1.550 1.530 1.550 12,735 +0.05(+3.33%)
Aug 28, 2009 1.530 1.530 1.500 1.500 300 -0.01(-0.66%)
Aug 27, 2009 1.520 1.520 1.510 1.510 7,000 -0.02(-1.31%)
Aug 26, 2009 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 25, 2009 1.550 1.550 1.520 1.530 8,275 -0.02(-1.29%)
Aug 24, 2009 1.600 1.600 1.550 1.550 10,100 +0.00(+0.00%)
Aug 21, 2009 1.590 1.590 1.550 1.550 18,200 +0.00(+0.00%)
Aug 20, 2009 1.590 1.590 1.550 1.550 18,200 -0.08(-4.91%)
Aug 19, 2009 1.650 1.650 1.590 1.630 27,000 +0.00(+0.00%)
Aug 18, 2009 1.650 1.660 1.630 1.630 22,800 +0.00(+0.00%)
Aug 17, 2009 1.710 1.710 1.610 1.630 40,850 -0.12(-6.86%)
Aug 14, 2009 1.660 1.750 1.660 1.750 36,500 +0.18(+11.46%)
Aug 13, 2009 1.560 1.570 1.560 1.570 2,100 +0.07(+4.67%)
Aug 12, 2009 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Aug 11, 2009 1.310 1.730 1.310 1.500 7,900 +0.28(+22.95%)
Aug 10, 2009 1.300 1.300 1.220 1.220 35,500 +0.00(+0.00%)
Aug 07, 2009 1.220 1.220 1.220 0 +0.00(+0.00%)
Aug 06, 2009 1.300 1.300 1.220 1.220 35,500 +0.00(+0.00%)
Aug 05, 2009 1.300 1.300 1.220 1.220 35,500 -0.08(-6.15%)
Aug 04, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 31, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 30, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 29, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 28, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 27, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 24, 2009 1.310 1.310 1.300 1.300 4,500 +0.02(+1.56%)
Jul 23, 2009 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 22, 2009 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 21, 2009 1.280 1.280 1.280 1.280 200 +0.03(+2.40%)
Jul 20, 2009 1.240 1.250 1.240 1.250 1,500 +0.14(+12.61%)
Jul 17, 2009 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 16, 2009 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 15, 2009 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 14, 2009 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 13, 2009 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 10, 2009 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 09, 2009 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 08, 2009 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 07, 2009 1.120 1.120 1.110 1.110 2,000 +0.00(+0.00%)
Jul 06, 2009 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 03, 2009 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 02, 2009 1.110 1.110 1.110 0 +0.00(+0.00%)
Jun 30, 2009 1.050 1.110 1.050 1.110 2,700 -0.19(-14.62%)
Jun 29, 2009 1.160 1.400 1.160 1.300 4,700 +0.05(+4.00%)
Jun 26, 2009 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 25, 2009 1.400 1.250 1.250 1.250 10,250 +0.00(+0.00%)
Jun 24, 2009 1.400 1.400 1.070 1.250 10,250 -0.10(-7.41%)
Jun 23, 2009 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 22, 2009 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 19, 2009 1.350 1.350 1.350 1.350 169 +0.00(+0.00%)
Jun 18, 2009 1.350 1.350 1.350 1.350 169 +0.00(+0.00%)
Jun 17, 2009 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jun 16, 2009 1.350 1.350 1.350 1.350 169 +0.00(+0.00%)
Jun 15, 2009 1.350 1.350 1.300 1.350 33,000 +0.00(+0.00%)
Jun 12, 2009 1.350 1.350 1.300 1.350 33,000 +0.00(+0.00%)
Jun 11, 2009 1.350 1.350 1.300 1.350 33,000 -0.01(-0.74%)
Jun 10, 2009 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jun 09, 2009 1.360 1.360 1.360 0 +0.00(+0.00%)
Jun 08, 2009 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jun 05, 2009 1.450 1.450 1.320 1.360 15,300 -0.09(-6.21%)
Jun 04, 2009 1.450 1.450 1.450 1.450 3,200 -0.10(-6.45%)
Jun 03, 2009 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 02, 2009 1.550 1.550 1.550 1.550 3,000 -0.10(-6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.